Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 18.10 18.10 18.10 17.35 18.10 0.00 8 0.00 5 6.56 28.00 11.30
533146 D-Link B 2.00 112.80 113.85 113.90 108.50 109.55 -2.88 8136 8.96 419 11.54 119.35 68.50
500096 Dabur (I) A1 1.00 486.65 490.00 493.90 486.30 486.65 0.00 16019 78.44 581 57.25 494.30 357.10
526821 Dai-Ichi Kar X 10.00 304.50 301.00 307.00 291.60 295.15 -3.07 2252 6.64 50 -10.76 361.00 158.00
530825 Daikaffil Ch X 10.00 27.00 29.40 29.40 25.00 27.10 0.37 6897 1.80 80 6.81 51.85 16.45
501148 Dalal St Inv XT 10.00 267.00 272.30 272.30 272.30 272.30 1.99 16 0.04 4 4.81 406.90 152.00
500097 Dalmia B.Sug B 2.00 119.00 121.80 127.00 120.75 126.20 6.05 40349 50.18 1243 5.43 136.00 69.60
542216 Dalmia Bhart B 2.00 851.20 857.45 869.00 840.40 846.35 -0.57 3642 31.03 583 37.97 1220.00 752.00
521220 Damodar Inds B 5.00 31.05 30.00 30.40 30.00 30.40 -2.09 125 0.04 3 304.00 48.00 23.45
532329 Danlaw Tech. X 10.00 52.20 52.75 54.65 51.05 54.50 4.41 1407 0.74 11 -15.44 122.60 46.75
540361 Danube Indus XT 10.00 6.46 6.15 6.15 6.15 6.15 -4.80 42 0.00 1 23.65 11.50 3.85
539770 Darjeel.Rope X 10.00 24.75 24.30 24.30 24.30 24.30 -1.82 216 0.05 10 11.05 112.40 24.30
539884 Darshan Orna B 10.00 56.00 53.20 53.20 53.20 53.20 -5.00 1 0.00 1 253.33 111.60 25.00
532528 Datamatics B 5.00 78.25 78.60 78.75 76.15 76.50 -2.24 3800 2.93 304 5.93 116.00 63.00
533151 DB Corp. A1 10.00 145.70 146.05 148.00 141.90 142.35 -2.30 3820 5.50 1562 8.32 208.90 130.00
533160 DB Realty T 10.00 11.82 12.35 12.40 11.37 11.72 -0.85 35181 4.27 87 -11.49 28.00 5.73
532772 DCB Bank A1 10.00 182.65 184.00 186.30 177.50 180.40 -1.23 59933 108.76 1831 15.77 244.60 164.95
502820 DCM B 10.00 26.00 25.15 26.15 24.75 24.95 -4.04 2731 0.70 91 -4.29 49.32 17.20
542729 DCM Nouvelle B 10.00 35.55 37.95 37.95 36.05 36.05 1.41 112 0.04 35 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 180.30 181.00 183.00 177.00 180.35 0.03 13612 24.55 160 4.44 230.00 138.00
523367 DCM Shriram A1 2.00 408.45 413.20 413.20 400.00 402.55 -1.44 4386 17.75 577 7.45 637.00 285.05
500117 DCW B 2.00 15.34 15.51 15.55 15.00 15.08 -1.69 12879 1.97 50 43.09 23.15 12.10
590031 De Nora (I) B 10.00 225.65 226.60 227.00 221.60 222.80 -1.26 1630 3.66 114 76.83 330.00 191.00
502137 Deccan Cem. B 5.00 344.80 348.50 349.50 344.10 346.15 0.39 2292 7.98 41 6.04 486.60 264.95
512068 Deccan Gold X 1.00 29.90 30.70 30.70 26.95 26.95 -9.87 199504 56.17 842 -96.25 30.70 14.10
542248 Deccan Healt M 10.00 64.25 62.60 64.80 62.60 64.80 0.86 10800 6.95 5 -- 141.80 46.00
532760 Deep Indust. B 10.00 118.75 118.10 118.10 115.50 116.20 -2.15 1366 1.60 143 5.33 176.00 90.00
500645 Deepak Fert. A1 10.00 107.95 108.40 110.80 106.65 109.85 1.76 47626 52.01 2197 19.01 169.00 76.45
506401 Deepak Nitr. A1 2.00 389.80 390.30 396.00 389.80 390.90 0.28 7768 30.49 590 12.91 400.95 206.05
514030 Deepak Spinn X 10.00 79.10 78.60 78.75 78.55 78.60 -0.63 13520 10.63 52 5.94 100.95 76.00
532848 Delta Corp A1 1.00 196.70 198.50 201.85 193.65 198.55 0.94 161911 318.62 1993 25.23 277.75 116.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504240 Delton Cable XT 10.00 42.70 43.55 43.55 43.55 43.55 1.99 1675 0.73 13 1.06 50.65 12.01
533137 Den Networks B 10.00 48.75 49.00 51.15 48.95 49.35 1.23 6990 3.53 299 -16.67 98.00 36.75
537536 Denis Chem L X 10.00 36.55 36.10 37.85 36.10 37.15 1.64 352 0.13 4 9.93 78.00 29.80
539197 Devhari Exp. X 1.00 3.68 3.70 3.78 3.70 3.74 1.63 8000 0.30 26 124.67 7.32 2.60
511072 Dewan H.Fin. A1 10.00 16.05 16.05 16.45 15.85 16.35 1.87 92835 15.08 369 -0.31 223.65 13.30
519588 DFM Foods B 2.00 269.30 271.25 280.10 271.20 277.60 3.08 19182 52.75 799 32.28 315.00 176.55
538715 Dhabriya Pol B 10.00 50.00 45.05 52.95 45.05 47.30 -5.40 26 0.01 8 11.88 91.50 31.60
500119 Dhampur Sugr B 10.00 227.90 229.55 232.00 228.60 230.30 1.05 37714 86.94 1338 6.08 252.20 128.00
531923 Dhampure Sp. XT 10.00 15.60 15.60 15.60 15.60 15.60 0.00 1 0.00 1 48.75 21.30 9.95
531043 Dhan Jeevan XT 10.00 8.65 8.30 8.30 8.30 8.30 -4.05 1596 0.13 4 -5.32 18.50 8.30
521216 Dhan.Roto Sp X 10.00 18.40 17.50 17.50 17.50 17.50 -4.89 1370 0.24 3 2.48 34.30 14.40
532180 Dhanlaxmi Bk B 10.00 14.82 14.85 14.97 14.70 14.83 0.07 7639 1.13 31 4.34 21.25 12.65
521151 Dhanlxmi Fab X 10.00 26.70 27.90 27.90 27.50 27.50 3.00 11 0.00 2 5.07 35.50 18.05
507717 Dhanuka Agri B 2.00 448.80 456.75 464.90 446.10 449.30 0.11 872 3.99 268 18.43 490.00 288.75
540268 Dhanvarsha F X 10.00 79.55 79.75 79.95 79.50 79.60 0.06 119200 95.09 414 30.73 100.00 41.25
506405 Dharamsi Mor X 10.00 120.00 124.95 125.00 120.00 120.30 0.25 2349 2.83 30 8.96 195.40 90.10
507442 Dharani Sug B 10.00 7.87 7.70 7.80 7.48 7.79 -1.02 3261 0.25 22 -0.22 13.99 5.55
526971 Dhoot I.Fin. X 10.00 21.35 22.40 22.40 22.15 22.25 4.22 95 0.02 4 -5.56 39.70 16.25
531306 DHP India X 10.00 477.00 494.00 494.00 474.00 474.10 -0.61 151 0.72 12 14.45 620.00 425.00
541302 Dhruv Consul M 10.00 28.00 33.40 33.40 30.50 32.40 15.71 8000 2.57 4 15.07 45.00 20.05
533336 Dhunseri Inv B 10.00 239.00 239.00 239.00 239.00 239.00 0.00 20 0.05 1 11.67 355.65 180.65
538902 Dhunseri Tea B 10.00 181.05 182.75 186.35 181.10 183.35 1.27 716 1.32 204 1.43 315.00 140.20
523736 Dhunseri Ven B 10.00 71.05 71.45 72.35 71.45 72.35 1.83 225 0.16 70 -7.33 117.00 65.00
508860 Diamant Infr XT 2.00 0.50 0.48 0.48 0.48 0.48 -4.00 625 0.00 3 -2.18 0.77 0.20
500120 Diamines&Chm X 10.00 149.95 148.10 152.85 147.60 150.45 0.33 9018 13.59 106 9.79 165.95 77.80
522163 Diamond Powe Z 10.00 0.53 0.55 0.55 0.55 0.55 3.77 2 0.00 1 -0.04 1.92 0.42
530959 Diana Tea Co X 5.00 10.63 11.89 11.89 10.31 10.71 0.75 4781 0.52 28 39.67 16.75 7.50
500089 DIC India B 10.00 339.95 350.60 350.60 350.60 350.60 3.13 18 0.06 1 20.20 424.00 294.10
542685 Digicontent T 2.00 5.22 4.97 5.48 4.97 5.48 4.98 995 0.05 6 -1.24 16.00 3.55
517214 Digispice Tc B 3.00 5.08 5.15 5.24 4.86 5.24 3.15 606 0.03 236 18.71 11.85 4.11
539979 Digjam Z 10.00 0.94 0.94 0.97 0.90 0.91 -3.19 9155 0.09 21 -0.19 4.85 0.77
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540789 Diligent Med T 1.00 0.42 0.42 0.42 0.42 0.42 0.00 83 0.00 4 -0.09 6.01 0.30
540047 Dilip Build. A1 10.00 415.70 417.35 427.55 414.65 418.70 0.72 20403 86.03 1716 14.65 733.85 311.55
500068 Disa India X 10.00 4753.15 4760.00 4846.00 4713.00 4846.00 1.95 29 1.38 11 21.37 6500.00 4540.00
532839 Dish TV A1 1.00 13.42 13.32 14.41 13.26 14.23 6.04 5016283 702.73 47700 -1.98 42.35 10.35
540701 Dishman Carb A1 2.00 76.10 72.60 79.90 72.50 79.90 4.99 213268 165.02 1793 6.37 258.14 63.80
532488 Divi's Lab A1 2.00 1870.10 1870.00 1888.95 1845.80 1854.35 -0.84 6496 121.20 647 37.56 1925.25 1460.55
538432 Divinus Fab. XT 10.00 33.00 34.60 34.60 32.00 32.05 -2.88 510 0.17 7 291.36 34.60 15.55
526315 Divya.Granit X 10.00 54.80 52.00 60.25 51.25 59.45 8.49 5100 2.97 77 12.49 109.05 45.00
540699 Dixon Tech B 10.00 4159.00 4224.00 4224.00 4144.10 4158.05 -0.02 1348 56.09 267 47.73 4310.00 1830.90
532868 DLF A1 2.00 257.05 259.10 261.25 255.10 258.20 0.45 377267 972.94 3540 39.18 263.65 133.90
505526 Dolat Inv. B 1.00 49.90 50.30 51.80 47.00 49.05 -1.70 35077 17.22 572 13.48 84.10 35.20
542013 Dolfin Rubbr M 10.00 54.00 54.00 54.00 54.00 54.00 0.00 4000 2.16 2 30.34 85.10 32.00
541403 Dollar Inds. B 2.00 140.20 140.45 141.50 138.20 140.00 -0.14 690 0.97 47 11.59 307.75 129.00
512519 Donear Inds. B 2.00 31.75 32.55 32.55 31.35 31.55 -0.63 1013 0.32 98 14.34 48.70 21.50
533176 DQ Entertain B 10.00 1.38 1.44 1.44 1.32 1.32 -4.35 58989 0.79 56 -0.13 10.18 1.32
539267 Dr Habeeb. XT 10.00 69.95 69.95 69.95 66.55 66.55 -4.86 68 0.05 2 -40.33 75.50 26.35
541299 Dr. Lalchand M 10.00 11.99 12.00 12.00 12.00 12.00 0.08 4000 0.48 1 21.82 22.00 10.40
539524 Dr.Lal PathL A1 10.00 1619.00 1619.00 1641.90 1589.60 1595.75 -1.44 2387 38.55 680 57.28 1729.00 950.10
500124 Dr.Reddy's A1 5.00 3057.40 3060.00 3105.00 3051.35 3060.05 0.09 15738 485.49 1419 18.56 3105.00 2065.30
540144 DRA Consult. M 10.00 10.00 8.60 9.70 8.60 9.70 -3.00 52500 4.56 4 5.08 14.95 7.56
523618 Dredging Cor B 10.00 338.35 341.60 351.30 341.00 343.25 1.45 19955 69.08 1209 9.67 456.70 293.20
540799 DSP ACE1-G B 10.00 9.56 9.65 9.90 9.65 9.90 3.56 3100 0.31 4 -- 10.20 7.73
541097 DSP Liq.ETF B 10.00 1000.01 1000.01 1000.01 999.99 1000.00 0.00 1230 12.30 3 -- 1000.01 999.00
504908 Ducan Engg X 10.00 127.00 121.00 127.00 121.00 126.65 -0.28 240 0.30 13 10.23 137.00 68.80
534674 Ducon Infra B 1.00 5.12 5.09 5.10 4.95 5.00 -2.34 15717 0.79 12 26.32 19.75 4.35
531471 Duke Offshor X 10.00 12.29 12.50 12.50 11.80 11.82 -3.82 2619 0.32 18 15.55 30.00 10.00
526355 Duro Pack XT 10.00 10.66 10.20 10.20 10.20 10.20 -4.32 30 0.00 2 7.34 17.35 9.21
516003 Duroply Inds X 10.00 54.60 56.00 56.00 55.00 56.00 2.56 562 0.31 9 33.33 102.80 43.00
517437 Dutron Poly. XT 10.00 113.05 109.50 109.50 109.50 109.50 -3.14 5 0.01 1 35.32 159.00 106.45
532610 Dwarikesh Su B 1.00 38.40 38.60 39.75 38.25 39.35 2.47 101971 39.94 720 9.15 42.05 19.50
532365 Dynacons Sys B 10.00 31.05 29.05 30.00 27.95 27.95 -9.98 7496 2.12 255 4.87 38.40 20.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505242 Dynamat.Tech B 10.00 1003.00 1023.90 1023.90 999.00 999.00 -0.40 8 0.08 5 24.00 1665.70 889.00
524818 Dynamic Ind. X 10.00 60.35 58.10 61.90 58.10 61.00 1.08 455 0.27 11 6.77 102.40 43.20
517238 Dynavision XT 10.00 41.55 41.55 41.55 41.55 41.55 0.00 200 0.08 3 3.41 64.70 38.10
532707 Dynemic Prod B 10.00 155.25 157.20 161.05 155.00 157.55 1.48 2224 3.52 116 8.42 166.00 96.05